Colonial SFL, Socimi S. A. (LON:0RID)
London · Delayed Price · Currency is GBP · Price in EUR 5.79
+0.10 (1.75%)
At close: Jun 2, 2026
LON:0RID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.78 | 5.85 | 5.59 | 5.79 | 5.79 | 1.75% | 32,881 |
| Jun 1, 2026 | 5.78 | 5.89 | 5.63 | 5.69 | 5.69 | -1.35% | 40,483 |
| May 29, 2026 | 5.75 | 5.78 | 5.73 | 5.76 | 5.76 | 0.57% | 17,083 |
| May 28, 2026 | 5.75 | 5.74 | 5.62 | 5.73 | 5.73 | - | 119,374 |
| May 27, 2026 | 5.65 | 5.73 | 5.53 | 5.73 | 5.73 | 1.55% | 481,236 |
| May 26, 2026 | 5.69 | 5.75 | 5.60 | 5.64 | 5.64 | -0.13% | 38,247 |
| May 25, 2026 | 5.61 | 5.69 | 5.61 | 5.65 | 5.65 | 1.57% | 115,155 |
| May 22, 2026 | 5.51 | 5.58 | 5.54 | 5.56 | 5.56 | 0.24% | 10,884 |
| May 21, 2026 | 5.58 | 5.57 | 5.45 | 5.55 | 5.55 | 0.17% | 15,176 |
| May 20, 2026 | 5.47 | 5.58 | 5.45 | 5.54 | 5.54 | 0.73% | 11,313 |
| May 19, 2026 | 5.50 | 5.60 | 5.37 | 5.50 | 5.50 | 1.43% | 188,487 |
| May 18, 2026 | 5.38 | 5.49 | 5.32 | 5.42 | 5.42 | 1.64% | 11,498 |
| May 15, 2026 | 5.40 | 5.39 | 5.26 | 5.34 | 5.33 | - | 94,272 |
| May 14, 2026 | 5.38 | 5.44 | 5.21 | 5.33 | 5.33 | 1.21% | 1,277,203 |
| May 13, 2026 | 5.39 | 5.48 | 5.23 | 5.27 | 5.27 | -2.84% | 101,990 |
| May 12, 2026 | 5.42 | 5.53 | 5.32 | 5.43 | 5.42 | -0.22% | 63,293 |
| May 11, 2026 | 5.45 | 5.46 | 5.34 | 5.44 | 5.44 | -0.20% | 27,503 |
| May 8, 2026 | 5.59 | 5.51 | 5.40 | 5.45 | 5.45 | -1.16% | 47,274 |
| May 7, 2026 | 5.57 | 5.69 | 5.47 | 5.51 | 5.51 | -0.84% | 36,971 |
| May 6, 2026 | 5.48 | 5.58 | 5.33 | 5.56 | 5.56 | 2.58% | 24,975 |
| May 5, 2026 | 5.47 | 5.49 | 5.34 | 5.42 | 5.42 | -0.60% | 316,685 |
| May 4, 2026 | 5.50 | 5.50 | 5.42 | 5.45 | 5.45 | 0.10% | 33,634 |
| May 1, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.09% | - |
| Apr 30, 2026 | 5.37 | 5.46 | 5.27 | 5.45 | 5.45 | 1.16% | 44,013 |
| Apr 29, 2026 | 5.50 | 5.59 | 5.37 | 5.39 | 5.39 | -1.06% | 22,775 |
| Apr 28, 2026 | 5.40 | 5.55 | 5.34 | 5.45 | 5.44 | -0.12% | 37,699 |
| Apr 27, 2026 | 5.53 | 5.47 | 5.43 | 5.45 | 5.45 | 0.44% | 59,152 |
| Apr 24, 2026 | 5.48 | 5.55 | 5.31 | 5.43 | 5.43 | -0.96% | 27,180 |
| Apr 23, 2026 | 5.50 | 5.59 | 5.37 | 5.48 | 5.48 | -1.13% | 19,123 |
| Apr 22, 2026 | 5.50 | 5.56 | 5.36 | 5.54 | 5.54 | 0.91% | 57,119 |
| Apr 21, 2026 | 5.49 | 5.63 | 5.40 | 5.49 | 5.49 | -0.95% | 6,641 |
| Apr 20, 2026 | 5.56 | 5.57 | 5.49 | 5.55 | 5.55 | -0.13% | 68,912 |
| Apr 17, 2026 | 5.53 | 5.62 | 5.50 | 5.55 | 5.55 | 0.43% | 665,183 |
| Apr 16, 2026 | 5.55 | 5.56 | 5.49 | 5.53 | 5.53 | 0.43% | 27,328 |
| Apr 15, 2026 | 5.48 | 5.54 | 5.47 | 5.51 | 5.50 | 0.74% | 28,613 |
| Apr 14, 2026 | 5.40 | 5.50 | 5.38 | 5.47 | 5.46 | 2.65% | 238,726 |
| Apr 13, 2026 | 5.35 | 5.36 | 5.22 | 5.32 | 5.32 | -0.40% | 4,376 |
| Apr 10, 2026 | 5.36 | 5.38 | 5.25 | 5.35 | 5.35 | 0.28% | 5,526 |
| Apr 9, 2026 | 5.36 | 5.48 | 5.27 | 5.33 | 5.33 | -0.74% | 1,252 |
| Apr 8, 2026 | 5.38 | 5.45 | 5.25 | 5.37 | 5.37 | 2.43% | 82,914 |
| Apr 7, 2026 | 5.26 | 5.28 | 5.17 | 5.24 | 5.24 | 1.31% | 61,455 |
| Apr 2, 2026 | 5.15 | 5.21 | 5.10 | 5.18 | 5.18 | 0.32% | 43,586 |
| Apr 1, 2026 | 5.15 | 5.27 | 5.07 | 5.16 | 5.16 | 1.45% | 135,803 |
| Mar 31, 2026 | 5.05 | 5.12 | 5.04 | 5.09 | 5.09 | 3.44% | 34,826 |
| Mar 30, 2026 | 4.95 | 5.04 | 4.82 | 4.92 | 4.92 | 0.03% | 615,973 |
| Mar 27, 2026 | 4.99 | 4.96 | 4.87 | 4.92 | 4.91 | -0.47% | 14,795 |
| Mar 26, 2026 | 5.00 | 5.00 | 4.89 | 4.94 | 4.94 | -1.00% | 79,598 |
| Mar 25, 2026 | 5.06 | 5.17 | 4.98 | 4.99 | 4.99 | -1.42% | 25,416 |
| Mar 24, 2026 | 5.10 | 5.06 | 4.99 | 5.06 | 5.06 | 2.54% | 23,274 |
| Mar 23, 2026 | 5.04 | 5.10 | 4.84 | 4.93 | 4.93 | -2.00% | 66,928 |